and ST HD Co.,Ltd. (FRA:1E0)
Germany · Delayed Price · Currency is EUR 17.10
+0.50 (3.01%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:1E0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 17.30 | 17.30 | 17.00 | 17.10 | 17.10 | 3.01% | - |
| Oct 22, 2026 | 16.80 | 16.80 | 16.50 | 16.60 | 16.60 | 1.22% | - |
| Oct 21, 2026 | 16.60 | 16.60 | 16.40 | 16.40 | 16.40 | -1.80% | - |
| Oct 20, 2026 | 16.90 | 16.90 | 16.60 | 16.70 | 16.70 | 0.60% | - |
| Oct 19, 2026 | 16.90 | 16.90 | 16.60 | 16.60 | 16.60 | -0.60% | - |
| Oct 16, 2026 | 17.00 | 17.00 | 16.70 | 16.70 | 16.70 | - | - |
| Oct 15, 2026 | 17.00 | 17.00 | 16.70 | 16.70 | 16.70 | - | - |
| Oct 14, 2026 | 16.90 | 16.90 | 16.60 | 16.70 | 16.70 | 0.60% | - |
| Oct 13, 2026 | 16.90 | 16.90 | 16.60 | 16.60 | 16.60 | 1.22% | - |
| Oct 12, 2026 | 16.60 | 16.60 | 16.40 | 16.40 | 16.40 | - | - |
| Oct 9, 2026 | 16.60 | 16.60 | 16.40 | 16.40 | 16.40 | 1.23% | - |
| Oct 8, 2026 | 16.50 | 16.50 | 16.20 | 16.20 | 16.20 | 0.62% | - |
| Oct 7, 2026 | 16.30 | 16.30 | 16.10 | 16.10 | 16.10 | 0.63% | - |
| Oct 6, 2026 | 16.30 | 16.30 | 16.00 | 16.00 | 16.00 | -0.62% | - |
| Oct 5, 2026 | 16.40 | 16.40 | 16.10 | 16.10 | 16.10 | 0.63% | - |
| Oct 2, 2026 | 16.20 | 16.20 | 15.90 | 16.00 | 16.00 | -0.62% | - |
| Oct 1, 2026 | 16.30 | 16.30 | 16.10 | 16.10 | 16.10 | -1.83% | - |
| Sep 30, 2026 | 16.70 | 16.70 | 16.40 | 16.40 | 16.40 | 1.23% | - |
| Sep 29, 2026 | 16.50 | 16.50 | 16.20 | 16.20 | 16.20 | -1.22% | - |
| Sep 28, 2026 | 16.70 | 16.70 | 16.40 | 16.40 | 16.40 | -2.96% | - |
| Sep 25, 2026 | 17.10 | 17.10 | 16.80 | 16.90 | 16.90 | 1.81% | - |
| Sep 24, 2026 | 16.90 | 16.90 | 16.60 | 16.60 | 16.60 | 1.22% | - |
| Sep 23, 2026 | 16.70 | 16.70 | 16.40 | 16.40 | 16.40 | - | - |
| Sep 22, 2026 | 16.60 | 16.60 | 16.40 | 16.40 | 16.40 | - | - |
| Sep 21, 2026 | 16.70 | 16.70 | 16.40 | 16.40 | 16.40 | - | - |
| Sep 18, 2026 | 16.70 | 16.70 | 16.40 | 16.40 | 16.40 | -2.38% | - |
| Sep 17, 2026 | 17.10 | 17.10 | 16.80 | 16.80 | 16.80 | 1.20% | - |
| Sep 16, 2026 | 16.90 | 16.90 | 16.60 | 16.60 | 16.60 | -1.78% | - |
| Sep 15, 2026 | 17.20 | 17.20 | 16.90 | 16.90 | 16.90 | 2.42% | - |
| Sep 14, 2026 | 17.20 | 17.20 | 16.50 | 16.50 | 16.50 | -3.51% | - |
| Sep 11, 2026 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | -0.58% | - |
| Sep 10, 2026 | 17.20 | 17.30 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| Sep 9, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | - |
| Sep 8, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.15% | - |
| Sep 7, 2026 | 17.20 | 17.40 | 17.20 | 17.40 | 17.40 | - | - |
| Sep 4, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.14% | - |
| Sep 3, 2026 | 17.50 | 17.60 | 17.50 | 17.60 | 17.60 | 2.92% | - |
| Sep 2, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.72% | - |
| Sep 1, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.57% | - |
| Aug 31, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | - |
| Aug 28, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -2.53% | - |
| Aug 27, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.06 | -0.54% | - |
| Aug 26, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.16 | 1.10% | - |
| Aug 25, 2026 | 18.30 | 18.30 | 18.20 | 18.20 | 17.96 | - | - |
| Aug 24, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 17.96 | -0.55% | - |
| Aug 21, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.06 | 1.10% | - |
| Aug 20, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.86 | 1.12% | - |
| Aug 19, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.66 | -1.10% | - |
| Aug 18, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.86 | 1.69% | - |
| Aug 17, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.56 | -1.11% | - |